Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dexterra Group Inc (TSX: DXT )

5.480 +0.160 (+3.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 5.760 0 +0.08(+1.41%)
Dec 28, 2023 5.560 5.760 5.560 5.680 21,089 +0.02(+0.35%)
Dec 27, 2023 5.640 5.760 5.640 5.660 37,308 +0.07(+1.25%)
Dec 22, 2023 5.590 0 +0.06(+1.08%)
Dec 21, 2023 5.510 5.630 5.510 5.530 12,818 -0.02(-0.36%)
Dec 20, 2023 5.610 5.720 5.550 5.550 13,672 -0.04(-0.72%)
Dec 19, 2023 5.370 5.610 5.370 5.590 15,059 +0.11(+2.01%)
Dec 18, 2023 5.300 5.480 5.300 5.480 6,159 +0.08(+1.48%)
Dec 15, 2023 5.260 5.450 5.250 5.400 35,041 +0.03(+0.56%)
Dec 14, 2023 5.400 5.450 5.360 5.370 8,101 +0.00(+0.00%)
Dec 13, 2023 5.330 5.410 5.310 5.370 66,701 -0.01(-0.19%)
Dec 12, 2023 5.470 5.470 5.380 5.380 11,380 -0.12(-2.18%)
Dec 11, 2023 5.650 5.650 5.500 5.500 12,021 -0.10(-1.79%)
Dec 08, 2023 5.550 5.600 5.520 5.600 22,540 -0.03(-0.53%)
Dec 07, 2023 5.690 5.710 5.580 5.630 12,139 -0.01(-0.18%)
Dec 06, 2023 5.670 5.710 5.550 5.640 24,338 -0.06(-1.05%)
Dec 05, 2023 5.700 5.740 5.690 5.700 9,636 +0.01(+0.18%)
Dec 04, 2023 5.670 5.780 5.670 5.690 23,834 -0.01(-0.18%)
Dec 01, 2023 5.660 5.800 5.660 5.700 17,700 +0.08(+1.42%)
Nov 30, 2023 5.550 5.630 5.520 5.620 6,552 +0.10(+1.81%)
Nov 29, 2023 5.500 5.580 5.500 5.520 12,030 +0.07(+1.28%)
Nov 28, 2023 5.610 5.610 5.450 5.450 22,081 -0.23(-4.05%)
Nov 27, 2023 5.700 5.700 5.680 5.680 3,447 -0.05(-0.87%)
Nov 24, 2023 5.800 5.800 5.730 5.730 9,216 -0.07(-1.21%)
Nov 23, 2023 5.700 5.800 5.700 5.800 10,500 +0.06(+1.05%)
Nov 22, 2023 5.680 5.740 5.650 5.740 8,467 +0.06(+1.06%)
Nov 21, 2023 5.760 5.760 5.590 5.680 13,031 -0.09(-1.56%)
Nov 20, 2023 5.740 5.800 5.740 5.770 13,100 -0.03(-0.52%)
Nov 17, 2023 5.800 5.800 5.780 5.800 13,799 +0.00(+0.00%)
Nov 16, 2023 5.800 5.800 5.770 5.800 13,850 +0.00(+0.00%)
Nov 15, 2023 5.770 5.800 5.770 5.800 21,859 +0.03(+0.52%)
Nov 14, 2023 5.750 5.800 5.710 5.770 45,599 +0.02(+0.35%)
Nov 13, 2023 5.760 5.760 5.730 5.750 9,159 +0.00(+0.00%)
Nov 10, 2023 5.780 5.780 5.670 5.750 17,075 +0.05(+0.88%)
Nov 09, 2023 5.800 5.800 5.700 5.700 20,220 -0.07(-1.21%)
Nov 08, 2023 5.900 5.900 5.620 5.770 47,108 +0.13(+2.30%)
Nov 07, 2023 5.760 5.760 5.550 5.640 11,830 -0.04(-0.70%)
Nov 06, 2023 5.760 5.860 5.680 5.680 19,467 -0.14(-2.41%)
Nov 03, 2023 5.680 5.870 5.600 5.820 141,602 +0.15(+2.65%)
Nov 02, 2023 5.700 5.750 5.610 5.670 8,063 +0.04(+0.71%)
Nov 01, 2023 5.570 5.660 5.500 5.630 11,103 +0.07(+1.26%)
Oct 31, 2023 5.600 5.650 5.560 5.560 9,613 +0.00(+0.00%)
Oct 30, 2023 5.580 5.580 5.540 5.560 2,194 +0.03(+0.54%)
Oct 27, 2023 5.600 5.600 5.520 5.530 3,804 -0.07(-1.25%)
Oct 26, 2023 5.570 5.640 5.570 5.600 3,101 +0.03(+0.54%)
Oct 25, 2023 5.510 5.590 5.510 5.570 4,800 +0.07(+1.27%)
Oct 24, 2023 5.540 5.570 5.500 5.500 19,000 -0.04(-0.72%)
Oct 23, 2023 5.560 5.620 5.500 5.540 5,958 +0.03(+0.54%)
Oct 20, 2023 5.540 5.540 5.370 5.510 11,300 -0.07(-1.25%)
Oct 19, 2023 5.700 5.740 5.580 5.580 11,500 -0.15(-2.62%)
Oct 18, 2023 5.830 5.830 5.700 5.730 6,164 -0.10(-1.72%)
Oct 17, 2023 5.800 5.890 5.780 5.830 7,606 +0.04(+0.69%)
Oct 16, 2023 5.820 5.820 5.730 5.790 4,565 +0.09(+1.58%)
Oct 13, 2023 5.290 5.800 5.290 5.700 10,494 +0.06(+1.06%)
Oct 12, 2023 5.800 5.800 5.610 5.640 8,943 -0.16(-2.76%)
Oct 11, 2023 5.900 5.900 5.750 5.800 11,277 +0.11(+1.93%)
Oct 10, 2023 5.750 5.770 5.630 5.690 8,678 +0.25(+4.60%)
Oct 06, 2023 5.440 0 -0.16(-2.86%)
Oct 05, 2023 5.890 5.890 5.570 5.600 8,808 -0.02(-0.36%)
Oct 04, 2023 5.590 5.640 5.590 5.620 8,415 +0.00(+0.00%)
Oct 03, 2023 5.630 5.630 5.580 5.620 4,339 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.